Satrix 40 ETF (JSE:STX40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,556.00
+118.00 (1.25%)
Sep 8, 2025, 4:49 PM SAST
JSE:STX40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9,547.00 | 9,575.00 | 9,500.00 | 9,556.00 | 9,537.00 | 1.25% | 68,784 |
| Sep 5, 2025 | 9,464.00 | 9,534.00 | 9,390.00 | 9,438.00 | 9,438.00 | 0.94% | 77,767 |
| Sep 4, 2025 | 9,430.00 | 9,465.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.81% | 122,626 |
| Sep 3, 2025 | 9,494.00 | 9,494.00 | 9,350.00 | 9,426.00 | 9,426.00 | 0.27% | 297,931 |
| Sep 2, 2025 | 9,600.00 | 9,600.00 | 9,319.00 | 9,401.00 | 9,401.00 | -0.38% | 103,614 |
| Sep 1, 2025 | 9,499.00 | 9,558.00 | 9,437.00 | 9,437.00 | 9,437.00 | -0.51% | 133,133 |
| Aug 29, 2025 | 9,666.00 | 9,666.00 | 9,379.00 | 9,485.00 | 9,485.00 | -0.11% | 87,110 |
| Aug 28, 2025 | 9,885.00 | 9,885.00 | 9,422.00 | 9,495.00 | 9,495.00 | 0.08% | 185,619 |
| Aug 27, 2025 | 9,885.00 | 9,885.00 | 9,426.00 | 9,487.00 | 9,487.00 | -0.68% | 179,653 |
| Aug 26, 2025 | 9,999.00 | 9,999.00 | 9,458.00 | 9,552.00 | 9,552.00 | 0.16% | 145,779 |
| Aug 25, 2025 | 9,300.00 | 9,890.00 | 9,300.00 | 9,537.00 | 9,537.00 | 0.07% | 1,012,880 |
| Aug 22, 2025 | 9,749.00 | 9,749.00 | 9,419.00 | 9,530.00 | 9,530.00 | 0.60% | 66,728 |
| Aug 21, 2025 | 9,520.00 | 9,520.00 | 9,300.00 | 9,473.00 | 9,473.00 | 0.77% | 93,846 |
| Aug 20, 2025 | 9,575.00 | 9,575.00 | 9,310.00 | 9,401.00 | 9,401.00 | -0.09% | 178,927 |
| Aug 19, 2025 | 9,580.00 | 9,580.00 | 9,340.00 | 9,409.00 | 9,409.00 | -0.06% | 134,813 |
| Aug 18, 2025 | 9,580.00 | 9,750.00 | 9,379.00 | 9,415.00 | 9,415.00 | -0.36% | 793,897 |
| Aug 15, 2025 | 9,580.00 | 9,580.00 | 9,438.00 | 9,449.00 | 9,449.00 | -0.39% | 80,421 |
| Aug 14, 2025 | 9,355.00 | 9,580.00 | 9,300.00 | 9,486.00 | 9,486.00 | -0.41% | 160,545 |
| Aug 13, 2025 | 9,499.00 | 9,566.00 | 9,435.00 | 9,525.00 | 9,525.00 | 1.21% | 139,564 |
| Aug 12, 2025 | 9,490.00 | 9,490.00 | 9,324.00 | 9,411.00 | 9,411.00 | 1.10% | 215,567 |
| Aug 11, 2025 | 9,547.00 | 9,547.00 | 9,300.00 | 9,309.00 | 9,309.00 | -0.04% | 186,227 |
| Aug 8, 2025 | 9,547.00 | 9,547.00 | 9,313.00 | 9,313.00 | 9,313.00 | -0.76% | 121,936 |
| Aug 7, 2025 | 9,547.00 | 9,547.00 | 9,283.00 | 9,384.00 | 9,384.00 | 0.88% | 2,301,063 |
| Aug 6, 2025 | 9,547.00 | 9,547.00 | 9,218.00 | 9,302.00 | 9,302.00 | 0.68% | 145,610 |
| Aug 5, 2025 | 9,600.00 | 9,600.00 | 9,184.00 | 9,239.00 | 9,239.00 | 0.73% | 108,806 |
| Aug 4, 2025 | 8,956.00 | 9,198.00 | 8,956.00 | 9,172.00 | 9,172.00 | 1.40% | 2,088,883 |
| Aug 1, 2025 | 9,080.00 | 9,118.00 | 8,950.00 | 9,045.00 | 9,045.00 | -0.92% | 335,629 |
| Jul 31, 2025 | 9,632.00 | 9,632.00 | 9,087.00 | 9,129.00 | 9,129.00 | -0.70% | 173,129 |
| Jul 30, 2025 | 9,190.00 | 9,580.00 | 9,160.00 | 9,193.00 | 9,193.00 | 0.04% | 96,145 |
| Jul 29, 2025 | 9,129.00 | 9,221.00 | 9,111.00 | 9,189.00 | 9,189.00 | 0.58% | 1,792,550 |
| Jul 28, 2025 | 9,200.00 | 9,627.00 | 9,101.00 | 9,136.00 | 9,136.00 | -0.54% | 127,636 |
| Jul 25, 2025 | 9,190.00 | 9,202.00 | 9,121.00 | 9,186.00 | 9,186.00 | -0.77% | 149,275 |
| Jul 24, 2025 | 9,480.00 | 9,480.00 | 9,181.00 | 9,257.00 | 9,257.00 | -0.17% | 320,104 |
| Jul 23, 2025 | 9,232.00 | 9,313.00 | 9,200.00 | 9,273.00 | 9,273.00 | 0.82% | 468,917 |
| Jul 22, 2025 | 9,232.00 | 9,232.00 | 8,960.00 | 9,198.00 | 9,198.00 | -0.39% | 610,108 |
| Jul 21, 2025 | 9,175.00 | 9,236.00 | 9,113.00 | 9,234.00 | 9,234.00 | 1.62% | 279,477 |
| Jul 18, 2025 | 9,140.00 | 9,175.00 | 8,950.00 | 9,087.00 | 9,087.00 | 1.52% | 33,179 |
| Jul 17, 2025 | 9,140.00 | 9,140.00 | 8,924.00 | 8,951.00 | 8,951.00 | -0.12% | 101,383 |
| Jul 16, 2025 | 9,000.00 | 9,111.00 | 8,900.00 | 8,962.00 | 8,962.00 | -1.20% | 308,095 |
| Jul 15, 2025 | 9,020.00 | 9,125.00 | 9,016.00 | 9,071.00 | 8,975.23 | 0.34% | 229,604 |
| Jul 14, 2025 | 9,175.00 | 9,175.00 | 9,012.00 | 9,040.00 | 8,944.56 | -0.42% | 299,446 |
| Jul 11, 2025 | 9,170.00 | 9,170.00 | 8,989.00 | 9,078.00 | 8,982.16 | -0.14% | 70,957 |
| Jul 10, 2025 | 9,149.00 | 9,160.00 | 9,052.00 | 9,091.00 | 8,995.02 | 0.68% | 157,979 |
| Jul 9, 2025 | 9,149.00 | 9,149.00 | 9,019.00 | 9,030.00 | 8,934.66 | -0.66% | 167,762 |
| Jul 8, 2025 | 9,100.00 | 9,149.00 | 9,051.00 | 9,090.00 | 8,994.03 | 0.42% | 80,774 |
| Jul 7, 2025 | 9,100.00 | 9,145.00 | 8,990.00 | 9,052.00 | 8,956.43 | -0.13% | 256,004 |
| Jul 4, 2025 | 9,040.00 | 9,074.00 | 9,001.00 | 9,064.00 | 8,968.30 | 0.06% | 754,227 |
| Jul 3, 2025 | 8,991.00 | 9,086.00 | 8,991.00 | 9,059.00 | 8,963.36 | 0.73% | 356,280 |
| Jul 2, 2025 | 9,100.00 | 9,100.00 | 8,960.00 | 8,993.00 | 8,898.05 | -0.54% | 107,702 |
| Jul 1, 2025 | 9,010.00 | 9,077.00 | 8,993.00 | 9,042.00 | 8,946.54 | 0.22% | 92,392 |